Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.61 | 23.64 | 23.28 | 23.35 | 21,700 | -0.55(-2.30%) |
Apr 29, 2021 | 24.00 | 24.00 | 23.35 | 23.90 | 49,626 | +0.00(+0.00%) |
Apr 28, 2021 | 24.22 | 24.25 | 23.85 | 23.90 | 57,875 | -0.03(-0.13%) |
Apr 27, 2021 | 23.79 | 24.00 | 23.69 | 23.93 | 42,330 | +0.28(+1.18%) |
Apr 26, 2021 | 23.75 | 23.77 | 23.50 | 23.65 | 62,327 | +0.25(+1.07%) |
Apr 23, 2021 | 23.43 | 23.75 | 23.21 | 23.40 | 82,100 | +0.11(+0.47%) |
Apr 22, 2021 | 22.85 | 23.99 | 22.85 | 23.29 | 506,019 | +0.01(+0.04%) |
Apr 21, 2021 | 23.11 | 23.53 | 22.99 | 23.28 | 16,735 | +0.80(+3.56%) |
Apr 20, 2021 | 22.50 | 23.09 | 22.46 | 22.48 | 65,130 | -0.66(-2.85%) |
Apr 19, 2021 | 22.76 | 23.14 | 22.60 | 23.14 | 21,823 | +0.22(+0.97%) |
Apr 16, 2021 | 22.42 | 23.00 | 22.42 | 22.92 | 23,700 | +0.69(+3.09%) |
Apr 15, 2021 | 22.21 | 22.67 | 22.14 | 22.23 | 17,721 | +0.16(+0.75%) |
Apr 14, 2021 | 21.79 | 22.33 | 21.79 | 22.07 | 24,570 | -0.11(-0.47%) |
Apr 13, 2021 | 21.77 | 22.17 | 21.76 | 22.17 | 31,941 | +0.67(+3.12%) |
Apr 12, 2021 | 21.55 | 21.60 | 21.40 | 21.50 | 11,542 | -0.10(-0.46%) |
Apr 09, 2021 | 21.59 | 21.98 | 21.31 | 21.60 | 459,700 | -0.25(-1.14%) |
Apr 08, 2021 | 21.84 | 22.10 | 21.63 | 21.85 | 20,497 | +0.20(+0.90%) |
Apr 07, 2021 | 21.73 | 22.11 | 21.42 | 21.66 | 24,565 | +0.07(+0.30%) |
Apr 06, 2021 | 22.06 | 22.08 | 21.59 | 21.59 | 20,279 | +0.22(+1.03%) |
Apr 05, 2021 | 21.27 | 21.97 | 20.93 | 21.37 | 36,275 | +0.25(+1.18%) |
Apr 01, 2021 | 20.97 | 21.27 | 20.93 | 21.12 | 12,000 | +0.09(+0.43%) |
Mar 31, 2021 | 21.15 | 21.25 | 20.85 | 21.03 | 10,878 | +0.03(+0.14%) |
Mar 30, 2021 | 20.77 | 21.07 | 20.77 | 21.00 | 13,360 | +0.30(+1.45%) |
Mar 29, 2021 | 20.88 | 21.23 | 20.69 | 20.70 | 14,360 | -0.72(-3.36%) |
Mar 26, 2021 | 21.45 | 21.77 | 21.21 | 21.42 | 40,000 | +0.09(+0.42%) |
Mar 25, 2021 | 21.18 | 21.48 | 20.81 | 21.33 | 24,299 | +0.55(+2.65%) |
Mar 24, 2021 | 21.00 | 21.29 | 20.78 | 20.78 | 60,940 | -0.03(-0.13%) |
Mar 23, 2021 | 21.10 | 21.47 | 20.68 | 20.81 | 112,815 | -0.92(-4.22%) |
Mar 22, 2021 | 21.75 | 21.82 | 21.52 | 21.73 | 30,912 | +0.17(+0.80%) |
Mar 19, 2021 | 21.23 | 21.83 | 21.17 | 21.55 | 17,900 | +0.20(+0.95%) |
Mar 18, 2021 | 21.39 | 21.81 | 21.31 | 21.35 | 12,628 | +0.14(+0.65%) |
Mar 17, 2021 | 20.98 | 21.34 | 20.97 | 21.21 | 13,536 | +0.09(+0.42%) |
Mar 16, 2021 | 21.00 | 21.34 | 20.96 | 21.12 | 30,622 | +0.32(+1.56%) |
Mar 15, 2021 | 20.36 | 20.93 | 20.36 | 20.80 | 29,911 | -0.14(-0.67%) |
Mar 12, 2021 | 20.38 | 20.94 | 20.32 | 20.94 | 32,000 | +0.42(+2.05%) |
Mar 11, 2021 | 21.00 | 21.00 | 20.49 | 20.52 | 15,514 | +0.38(+1.91%) |
Mar 10, 2021 | 20.11 | 20.19 | 19.95 | 20.14 | 16,145 | -0.15(-0.76%) |
Mar 09, 2021 | 20.32 | 20.63 | 20.16 | 20.29 | 41,790 | +0.86(+4.45%) |
Mar 08, 2021 | 19.63 | 20.03 | 19.31 | 19.43 | 46,435 | -0.78(-3.88%) |
Mar 05, 2021 | 20.11 | 20.33 | 19.51 | 20.21 | 12,800 | +0.60(+3.06%) |
Mar 04, 2021 | 20.34 | 20.49 | 19.61 | 19.61 | 31,108 | -0.31(-1.56%) |
Mar 03, 2021 | 20.39 | 20.50 | 19.92 | 19.92 | 27,992 | -0.22(-1.09%) |
Mar 02, 2021 | 20.08 | 20.57 | 20.04 | 20.14 | 20,073 | +0.10(+0.50%) |
Mar 01, 2021 | 20.25 | 20.65 | 19.94 | 20.04 | 26,128 | -0.09(-0.45%) |
Feb 26, 2021 | 20.05 | 20.25 | 19.50 | 20.13 | 15,300 | -0.11(-0.54%) |
Feb 25, 2021 | 20.74 | 20.75 | 19.82 | 20.24 | 15,217 | -0.50(-2.41%) |
Feb 24, 2021 | 20.17 | 20.74 | 20.17 | 20.74 | 17,866 | +0.34(+1.67%) |
Feb 23, 2021 | 19.78 | 20.40 | 19.67 | 20.40 | 54,882 | +0.85(+4.35%) |
Feb 22, 2021 | 19.67 | 20.06 | 19.29 | 19.55 | 33,036 | +0.63(+3.33%) |
Feb 19, 2021 | 19.21 | 19.35 | 18.92 | 18.92 | 51,300 | -0.34(-1.77%) |
Feb 18, 2021 | 18.95 | 19.32 | 18.66 | 19.26 | 510,454 | +0.15(+0.78%) |
Feb 17, 2021 | 18.75 | 19.11 | 18.54 | 19.11 | 394,368 | +0.18(+0.95%) |
Feb 16, 2021 | 19.14 | 19.14 | 18.70 | 18.93 | 932,300 | -0.07(-0.37%) |
Feb 12, 2021 | 18.47 | 19.32 | 18.47 | 19.00 | 788,800 | +0.51(+2.76%) |
Feb 11, 2021 | 18.85 | 19.20 | 18.30 | 18.49 | 37,200 | +0.14(+0.76%) |
Feb 10, 2021 | 18.17 | 18.55 | 18.03 | 18.35 | 20,934 | +0.26(+1.44%) |
Feb 09, 2021 | 17.92 | 18.20 | 17.90 | 18.09 | 20,056 | +0.26(+1.46%) |
Feb 08, 2021 | 18.24 | 18.24 | 17.50 | 17.83 | 73,776 | +0.22(+1.25%) |
Feb 05, 2021 | 17.50 | 17.70 | 17.37 | 17.61 | 45,500 | +0.45(+2.62%) |
Feb 04, 2021 | 17.31 | 17.36 | 17.08 | 17.16 | 58,013 | -0.04(-0.23%) |
Feb 03, 2021 | 17.30 | 17.35 | 17.07 | 17.20 | 79,566 | -0.23(-1.32%) |
Feb 02, 2021 | 17.45 | 17.70 | 17.35 | 17.43 | 90,618 | -0.08(-0.46%) |
Feb 01, 2021 | 17.50 | 17.70 | 17.44 | 17.51 | 229,163 | +0.06(+0.34%) |
Jan 29, 2021 | 16.80 | 17.75 | 16.80 | 17.45 | 814,700 | +0.40(+2.35%) |
Jan 28, 2021 | 17.02 | 17.30 | 15.95 | 17.05 | 43,549 | -0.05(-0.29%) |
Jan 27, 2021 | 16.58 | 17.44 | 16.34 | 17.10 | 1,359,582 | -1.70(-9.04%) |
Jan 26, 2021 | 17.69 | 19.15 | 17.46 | 18.80 | 1,850,526 | +0.93(+5.20%) |
Jan 25, 2021 | 17.73 | 17.87 | 17.18 | 17.87 | 1,036,788 | +0.22(+1.25%) |
Jan 22, 2021 | 17.50 | 17.84 | 17.16 | 17.65 | 591,700 | +0.10(+0.57%) |
Jan 21, 2021 | 17.76 | 18.83 | 17.30 | 17.55 | 845,628 | +0.05(+0.29%) |
Jan 20, 2021 | 17.00 | 17.70 | 17.00 | 17.50 | 8,409 | +0.55(+3.24%) |
Jan 19, 2021 | 16.83 | 17.69 | 16.59 | 16.95 | 14,955 | -2.05(-10.79%) |
Jan 15, 2021 | 19.44 | 19.44 | 18.90 | 19.00 | 1,400 | -0.75(-3.80%) |
Jan 14, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 509 | +0.94(+5.00%) |
Jan 13, 2021 | 19.00 | 19.00 | 18.80 | 18.81 | 2,177 | -0.43(-2.23%) |
Jan 12, 2021 | 20.05 | 20.05 | 19.12 | 19.24 | 517 | -0.92(-4.56%) |
Jan 11, 2021 | 20.00 | 20.54 | 19.43 | 20.16 | 54,428 | -0.84(-4.00%) |
Jan 08, 2021 | 21.00 | 21.00 | 20.80 | 21.00 | 2,900 | +0.15(+0.72%) |
Jan 07, 2021 | 19.80 | 20.85 | 19.80 | 20.85 | 10,370 | +0.29(+1.41%) |
Jan 06, 2021 | 19.95 | 20.56 | 19.50 | 20.56 | 3,267 | +0.76(+3.84%) |
Jan 05, 2021 | 19.30 | 20.32 | 19.05 | 19.80 | 2,167 | +0.32(+1.62%) |
Jan 04, 2021 | 20.56 | 20.56 | 19.48 | 19.48 | 2,805 | +3.79(+24.11%) |
Dec 31, 2020 | 15.70 | 15.70 | 15.70 | 13,876 | -0.65(-3.98%) | |
Dec 30, 2020 | 16.38 | 16.38 | 16.05 | 16.35 | 13,876 | +0.29(+1.81%) |
Dec 29, 2020 | 16.26 | 16.26 | 16.06 | 16.06 | 1,422 | -0.31(-1.89%) |
Dec 28, 2020 | 16.38 | 16.38 | 16.37 | 16.37 | 471 | +0.82(+5.27%) |
Dec 24, 2020 | 15.55 | 15.55 | 15.55 | 80 | +0.00(+0.00%) | |
Dec 23, 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 161 | +0.20(+1.31%) |
Dec 22, 2020 | 15.75 | 15.75 | 15.35 | 15.35 | 5,027 | -0.38(-2.45%) |
Dec 21, 2020 | 15.73 | 15.73 | 15.73 | 15.73 | 1,341 | +0.38(+2.44%) |
Dec 18, 2020 | 16.00 | 16.00 | 15.36 | 15.36 | 900 | -0.73(-4.57%) |
Dec 17, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 208 | +1.01(+6.73%) |
Dec 16, 2020 | 15.07 | 15.08 | 15.07 | 15.08 | 1,912 | +0.60(+4.11%) |
Dec 15, 2020 | 14.85 | 15.08 | 14.48 | 14.48 | 1,080 | -0.16(-1.09%) |
Dec 14, 2020 | 14.54 | 14.64 | 14.38 | 14.64 | 5,520 | +0.95(+6.97%) |
Dec 11, 2020 | 13.79 | 13.79 | 13.69 | 13.69 | 3,400 | +0.09(+0.67%) |
Dec 10, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 311 | -0.04(-0.30%) |
Dec 09, 2020 | 13.64 | 13.64 | 13.64 | 22,037 | +0.00(+0.00%) | |
Dec 08, 2020 | 13.63 | 13.64 | 13.63 | 13.64 | 1,784 | -0.57(-4.00%) |
Dec 07, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 21,410 | +0.01(+0.07%) |
Dec 04, 2020 | 14.32 | 14.32 | 14.20 | 14.20 | 2,200 | +0.16(+1.13%) |
Dec 03, 2020 | 14.04 | 14.04 | 14.04 | 14.04 | 71,220 | -0.35(-2.46%) |
Dec 02, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 35,526 | +0.49(+3.55%) |
Dec 01, 2020 | 14.40 | 14.40 | 13.90 | 13.90 | 106,535 | -0.49(-3.43%) |
Nov 30, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 3,199 | +0.71(+5.15%) |
Nov 27, 2020 | 14.15 | 14.15 | 13.69 | 13.69 | 2,500 | +0.24(+1.78%) |
Nov 25, 2020 | 14.21 | 14.21 | 13.45 | 13.45 | 3,000 | -0.51(-3.65%) |
Nov 24, 2020 | 13.98 | 14.00 | 13.96 | 13.96 | 9,269 | +1.26(+9.91%) |
Nov 23, 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 110 | -0.79(-5.85%) |
Nov 20, 2020 | 13.25 | 13.49 | 12.70 | 13.49 | 1,200 | -0.05(-0.38%) |
Nov 19, 2020 | 13.57 | 13.57 | 13.54 | 13.54 | 1,186 | +0.86(+6.80%) |
Nov 18, 2020 | 13.35 | 13.48 | 12.51 | 12.68 | 1,613 | -0.96(-7.05%) |
Nov 17, 2020 | 13.52 | 13.64 | 13.52 | 13.64 | 481 | -0.19(-1.37%) |
Nov 16, 2020 | 13.81 | 13.83 | 13.81 | 13.83 | 815 | +0.91(+7.08%) |
Nov 13, 2020 | 12.91 | 12.91 | 12.91 | 12.91 | 200 | -0.04(-0.31%) |
Nov 12, 2020 | 13.53 | 13.53 | 12.96 | 12.96 | 394 | -1.24(-8.74%) |
Nov 11, 2020 | 14.25 | 14.25 | 14.20 | 14.20 | 245 | +1.46(+11.42%) |
Nov 10, 2020 | 13.84 | 13.84 | 12.74 | 12.74 | 436 | -1.09(-7.87%) |
Nov 09, 2020 | 13.83 | 13.83 | 13.83 | 66 | +0.00(+0.00%) | |
Nov 06, 2020 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.88(+6.83%) |
Nov 05, 2020 | 12.95 | 12.95 | 12.95 | 1 | +0.00(+0.00%) | |
Nov 04, 2020 | 12.96 | 12.96 | 12.95 | 12.95 | 584 | +0.80(+6.63%) |
Nov 03, 2020 | 12.85 | 12.85 | 12.14 | 12.14 | 599 | +0.34(+2.88%) |
Nov 02, 2020 | 12.64 | 12.73 | 11.80 | 11.80 | 925 | -1.35(-10.30%) |
Oct 30, 2020 | 12.60 | 13.15 | 12.60 | 13.15 | 300 | -0.20(-1.46%) |
Oct 29, 2020 | 12.75 | 13.35 | 12.75 | 13.35 | 394 | +0.75(+5.95%) |
Oct 28, 2020 | 12.60 | 13.15 | 12.60 | 12.60 | 1,112 | -1.13(-8.24%) |
Oct 27, 2020 | 13.73 | 13.73 | 13.73 | 205 | +0.00(+0.00%) | |
Oct 23, 2020 | 13.73 | 13.73 | 13.73 | 0 | -0.15(-1.05%) | |
Oct 22, 2020 | 13.88 | 13.88 | 13.88 | 13.88 | 130 | +1.23(+9.73%) |
Oct 21, 2020 | 13.10 | 13.26 | 12.60 | 12.65 | 2,875 | -0.50(-3.83%) |
Oct 20, 2020 | 13.65 | 14.09 | 13.00 | 13.15 | 4,289 | -1.20(-8.36%) |
Oct 19, 2020 | 14.35 | 14.35 | 14.35 | 14.35 | 501 | +0.03(+0.24%) |
Oct 16, 2020 | 14.40 | 14.40 | 14.31 | 14.31 | 1,200 | -0.04(-0.24%) |
Oct 15, 2020 | 14.35 | 14.35 | 14.35 | 14.35 | 123 | +0.01(+0.10%) |
Oct 14, 2020 | 14.34 | 14.34 | 14.34 | 14.34 | 145 | -0.06(-0.45%) |
Oct 13, 2020 | 14.40 | 14.40 | 14.40 | 26 | +0.00(+0.00%) | |
Oct 12, 2020 | 14.43 | 14.43 | 14.40 | 14.40 | 504 | +0.47(+3.39%) |
Oct 09, 2020 | 13.93 | 13.93 | 13.93 | 109 | +0.00(+0.00%) | |
Oct 08, 2020 | 13.93 | 13.93 | 13.93 | 43 | +0.00(+0.00%) | |
Oct 07, 2020 | 13.93 | 13.93 | 13.93 | 13.93 | 241 | -0.01(-0.09%) |
Oct 06, 2020 | 13.94 | 13.94 | 13.89 | 13.94 | 1,436 | +0.08(+0.58%) |
Oct 05, 2020 | 13.86 | 13.86 | 13.86 | 13.86 | 284 | +1.11(+8.71%) |
Oct 02, 2020 | 12.75 | 12.75 | 12.75 | 63 | +0.00(+0.00%) | |
Oct 01, 2020 | 13.38 | 13.38 | 12.75 | 12.75 | 1,526 | -0.31(-2.41%) |
Sep 30, 2020 | 13.62 | 13.62 | 12.25 | 13.06 | 10,119 | +0.31(+2.47%) |
Sep 29, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 507 | -0.01(-0.08%) |
Sep 28, 2020 | 12.76 | 12.76 | 12.76 | 135 | +0.00(+0.00%) | |
Sep 25, 2020 | 12.00 | 12.76 | 12.00 | 12.76 | 800 | +1.24(+10.78%) |
Sep 24, 2020 | 11.62 | 11.62 | 10.54 | 11.52 | 1,378 | +0.76(+7.06%) |
Sep 23, 2020 | 10.76 | 10.76 | 10.76 | 34 | +0.00(+0.00%) | |
Sep 22, 2020 | 10.76 | 10.76 | 10.76 | 10.76 | 246 | -0.80(-6.94%) |
Sep 21, 2020 | 11.56 | 11.56 | 11.56 | 11.56 | 458 | +0.13(+1.14%) |
Sep 18, 2020 | 12.24 | 12.24 | 11.43 | 11.43 | 400 | -0.12(-1.07%) |
Sep 17, 2020 | 12.27 | 12.36 | 11.55 | 11.55 | 4,182 | -1.37(-10.57%) |
Sep 16, 2020 | 12.92 | 12.92 | 12.92 | 12.92 | 1,120 | +0.85(+7.04%) |
Sep 14, 2020 | 12.07 | 12.07 | 12.07 | 0 | +1.53(+14.49%) | |
Sep 11, 2020 | 12.01 | 12.01 | 10.54 | 10.54 | 1,000 | -1.50(-12.46%) |
Sep 10, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 311 | +0.45(+3.89%) |
Sep 09, 2020 | 11.34 | 11.76 | 10.07 | 11.59 | 2,382 | +1.99(+20.69%) |
Sep 08, 2020 | 9.604 | 9.604 | 9.604 | 9.604 | 234 | -1.95(-16.85%) |
Sep 04, 2020 | 11.54 | 11.55 | 11.54 | 11.55 | 400 | +0.53(+4.76%) |
Sep 03, 2020 | 12.15 | 12.15 | 11.03 | 11.03 | 1,171 | +0.19(+1.71%) |
Sep 02, 2020 | 10.94 | 10.94 | 10.76 | 10.84 | 704 | +0.56(+5.50%) |
Sep 01, 2020 | 10.28 | 10.28 | 10.28 | 10.28 | 1,395 | -1.50(-12.75%) |
Aug 31, 2020 | 11.78 | 11.78 | 11.78 | 11.78 | 335 | +0.63(+5.62%) |
Aug 28, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 200 | +0.10(+0.90%) |
Aug 27, 2020 | 11.05 | 11.05 | 11.05 | 64 | +0.00(+0.00%) | |
Aug 26, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 458 | -0.15(-1.34%) |
Aug 25, 2020 | 11.20 | 11.20 | 11.20 | 11.20 | 251 | -1.64(-12.77%) |
Aug 21, 2020 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) | |
Aug 20, 2020 | 12.84 | 12.84 | 12.84 | 12.84 | 164 | +0.70(+5.79%) |
Aug 19, 2020 | 12.14 | 12.14 | 12.14 | 12.14 | 544 | -0.92(-7.07%) |
Aug 18, 2020 | 11.00 | 13.06 | 11.00 | 13.06 | 1,611 | +2.81(+27.41%) |
Aug 14, 2020 | 10.25 | 10.25 | 10.25 | 0 | -0.42(-3.94%) | |
Aug 13, 2020 | 10.67 | 10.67 | 10.67 | 10.67 | 462 | +0.33(+3.19%) |
Aug 12, 2020 | 10.42 | 10.42 | 10.05 | 10.34 | 205,116 | -0.30(-2.82%) |
Aug 11, 2020 | 10.50 | 10.64 | 10.34 | 10.64 | 151,916 | +1.82(+20.65%) |
Jul 31, 2020 | 8.819 | 8.819 | 8.819 | 0 | -0.63(-6.68%) | |
Jul 28, 2020 | 9.450 | 9.450 | 9.450 | 0 | -0.15(-1.56%) | |
Jul 24, 2020 | 9.600 | 9.600 | 9.600 | 0 | -2.25(-18.99%) | |
Jul 20, 2020 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
Jul 15, 2020 | 11.85 | 11.85 | 11.85 | 0 | +2.55(+27.42%) | |
Jul 10, 2020 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) | |
Jun 16, 2020 | 9.300 | 9.300 | 9.300 | 0 | -0.35(-3.63%) | |
Jun 15, 2020 | 9.200 | 9.650 | 9.200 | 9.650 | 1,547 | -0.80(-7.66%) |
Jun 08, 2020 | 10.45 | 10.45 | 10.45 | 0 | -0.30(-2.79%) |